62.01
-1.57(-2.47%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 63.18 | 62.01 | 62.01 | 65.08 | 62 | 2.26M |
| September 25, 2025 | 61.88 | 63.58 | 63.58 | 64.44 | 61.88 | 2.87M |
| September 24, 2025 | 61.69 | 62.18 | 62.18 | 62.41 | 61.05 | 1.8M |
| September 23, 2025 | 63.7 | 62.07 | 62.07 | 64.49 | 61.3 | 2.52M |
| September 22, 2025 | 65.19 | 63.58 | 63.58 | 65.19 | 62.86 | 1.62M |
| September 19, 2025 | 65.19 | 63.4 | 63.4 | 65.35 | 62.8 | 4.14M |
| September 18, 2025 | 67.5 | 65.68 | 65.68 | 69.76 | 64.7 | 6.7M |
| September 17, 2025 | 67.65 | 67.51 | 67.51 | 67.9 | 66.63 | 4.42M |
| September 16, 2025 | 63.98 | 67.65 | 67.65 | 68.1 | 63.95 | 6.61M |
| September 15, 2025 | 63.25 | 64 | 64 | 67.08 | 62.83 | 3.48M |
| September 12, 2025 | 64.98 | 63.2 | 63.2 | 65.49 | 63.11 | 2.54M |
| September 11, 2025 | 62.26 | 64.98 | 64.98 | 65.39 | 62.18 | 3.96M |
| September 10, 2025 | 62.59 | 62.31 | 62.31 | 63.62 | 62.18 | 1.96M |
| September 09, 2025 | 64.08 | 62.96 | 62.96 | 64.43 | 62.47 | 2.2M |
| September 08, 2025 | 62.26 | 64.2 | 64.2 | 65.14 | 62.08 | 4.29M |
| September 05, 2025 | 61.5 | 62.4 | 62.4 | 63.23 | 61.32 | 2.34M |
| September 04, 2025 | 63.03 | 61.56 | 61.56 | 63.83 | 60.5 | 2.45M |
| September 03, 2025 | 66.08 | 63.2 | 63.2 | 68.39 | 63.1 | 2.46M |
| September 02, 2025 | 64.44 | 66.02 | 66.02 | 66.8 | 61.02 | 5.36M |
| September 01, 2025 | 65.8 | 64.08 | 64.08 | 67.61 | 63.58 | 3.67M |
| August 29, 2025 | 65.29 | 66.12 | 66.12 | 67.34 | 65.15 | 2.68M |
| August 28, 2025 | 68.1 | 65.94 | 65.94 | 68.9 | 64 | 5.22M |
| August 27, 2025 | 69.28 | 68.1 | 68.1 | 71.63 | 67.67 | 4.78M |
| August 26, 2025 | 68 | 68.76 | 68.76 | 69.88 | 66.7 | 2.8M |
| August 25, 2025 | 68.99 | 68 | 68 | 70.3 | 67.18 | 3.76M |
| August 22, 2025 | 69.51 | 68.69 | 68.69 | 69.99 | 68.35 | 2.46M |
| August 21, 2025 | 71 | 69.55 | 69.55 | 71.83 | 69.2 | 2.71M |
| August 20, 2025 | 69.89 | 71.56 | 71.56 | 71.98 | 69.2 | 3.95M |
| August 19, 2025 | 68.76 | 70.6 | 70.6 | 71.99 | 67.51 | 5.18M |
| August 18, 2025 | 69.18 | 68.76 | 68.76 | 69.78 | 67.6 | 4.38M |
| August 15, 2025 | 67.18 | 68.8 | 68.8 | 70.62 | 67.09 | 4.06M |
| August 14, 2025 | 67.53 | 67.17 | 67.17 | 68.78 | 67.16 | 3.69M |
| August 13, 2025 | 67.19 | 67.79 | 67.79 | 67.99 | 65.4 | 4.91M |
| August 12, 2025 | 66.81 | 67.18 | 67.18 | 68.78 | 66.26 | 5.01M |
| August 11, 2025 | 64.96 | 66.44 | 66.44 | 67.99 | 64.72 | 4.13M |
| August 08, 2025 | 66.01 | 64.32 | 64.32 | 66.56 | 64.25 | 2.89M |
| August 07, 2025 | 68.2 | 66.4 | 66.4 | 68.2 | 65.21 | 5.13M |
| August 06, 2025 | 66 | 68.26 | 68.26 | 69.67 | 65.13 | 7.79M |
| August 05, 2025 | 64.31 | 66.37 | 66.37 | 68.55 | 63.79 | 7.04M |
| August 04, 2025 | 61.58 | 63.3 | 63.3 | 63.3 | 60.5 | 3.47M |
| August 01, 2025 | 61.4 | 61.78 | 61.78 | 61.95 | 60.36 | 2.8M |
| July 31, 2025 | 62.8 | 61.42 | 61.42 | 64 | 61.07 | 3.8M |
| July 30, 2025 | 64.9 | 62.92 | 62.92 | 64.9 | 62.52 | 4.67M |
| July 29, 2025 | 59.09 | 65 | 65 | 65 | 59.08 | 8.31M |
| July 28, 2025 | 58.55 | 59.68 | 59.68 | 60.8 | 58.5 | 4.41M |
| July 25, 2025 | 58.34 | 58.08 | 58.08 | 59.19 | 57.41 | 2.33M |
| July 24, 2025 | 57.37 | 58.6 | 58.6 | 58.99 | 57.37 | 3.2M |
| July 23, 2025 | 57.58 | 58.08 | 58.08 | 59.5 | 57.25 | 3.33M |
| July 22, 2025 | 58 | 57.92 | 57.92 | 58.71 | 57.6 | 2.23M |
| July 21, 2025 | 58.51 | 58.33 | 58.33 | 59.98 | 57.84 | 3.7M |
| July 18, 2025 | 59.01 | 58.49 | 58.49 | 59.55 | 58.08 | 2.93M |
| July 17, 2025 | 59.2 | 59.21 | 59.21 | 59.98 | 58.4 | 3.56M |
| July 16, 2025 | 58.8 | 59.78 | 59.78 | 60.61 | 58.4 | 5.39M |
| July 15, 2025 | 57.15 | 59.24 | 59.24 | 60.46 | 56.6 | 7.21M |
| July 14, 2025 | 52.48 | 57.54 | 57.54 | 58.17 | 52.48 | 8.37M |
| July 11, 2025 | 51.32 | 52.51 | 52.51 | 53.37 | 51.25 | 2.67M |
| July 10, 2025 | 52.26 | 51.7 | 51.7 | 52.59 | 51.2 | 2.6M |
| July 09, 2025 | 54.59 | 52.4 | 52.4 | 55.55 | 50.84 | 4.68M |
| July 08, 2025 | 53.21 | 53.39 | 52.7 | 53.54 | 52.81 | 2.65M |
| July 07, 2025 | 52.62 | 53.15 | 52.47 | 53.3 | 51.9 | 2.06M |